セフテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 8,500 | 8,590 | 8,500 | 8,590 | +90 | +1.1% | 500 |
| 2018/07/17 | 8,510 | 8,580 | 8,420 | 8,500 | ±0 | ±0% | 700 |
| 2018/07/13 | 8,490 | 8,530 | 8,380 | 8,500 | +130 | +1.6% | 1,400 |
| 2018/07/12 | 8,350 | 8,480 | 8,350 | 8,370 | +20 | +0.2% | 900 |
| 2018/07/11 | 8,500 | 8,500 | 8,350 | 8,350 | -150 | -1.8% | 300 |
| 2018/07/10 | 8,450 | 8,500 | 8,350 | 8,500 | +200 | +2.4% | 900 |
| 2018/07/09 | 8,180 | 8,340 | 8,180 | 8,300 | +190 | +2.3% | 2,200 |
| 2018/07/06 | 8,110 | 8,110 | 8,110 | 8,110 | +60 | +0.7% | 100 |
| 2018/07/05 | 8,000 | 8,050 | 7,910 | 8,050 | -50 | -0.6% | 800 |
| 2018/07/04 | 8,010 | 8,100 | 8,010 | 8,100 | ±0 | ±0% | 1,300 |
| 2018/07/03 | 8,200 | 8,200 | 8,020 | 8,100 | -100 | -1.2% | 1,800 |
| 2018/07/02 | 8,300 | 8,300 | 8,130 | 8,200 | +50 | +0.6% | 1,200 |
| 2018/06/29 | 8,140 | 8,200 | 8,140 | 8,150 | -50 | -0.6% | 400 |
| 2018/06/28 | 8,140 | 8,200 | 8,140 | 8,200 | -90 | -1.1% | 300 |
| 2018/06/27 | 8,280 | 8,290 | 8,280 | 8,290 | +120 | +1.5% | 200 |
| 2018/06/26 | 8,160 | 8,200 | 8,100 | 8,170 | -190 | -2.3% | 900 |
| 2018/06/25 | 8,330 | 8,360 | 8,300 | 8,360 | -10 | -0.1% | 500 |
| 2018/06/22 | 8,220 | 8,370 | 8,220 | 8,370 | -150 | -1.8% | 200 |
| 2018/06/21 | 8,410 | 8,520 | 8,410 | 8,520 | +110 | +1.3% | 500 |
| 2018/06/20 | 8,420 | 8,420 | 8,260 | 8,410 | -20 | -0.2% | 400 |
| 2018/06/19 | 8,490 | 8,600 | 8,260 | 8,430 | +80 | +1% | 4,200 |
| 2018/06/18 | 8,190 | 8,350 | 8,190 | 8,350 | +250 | +3.1% | 3,000 |
| 2018/06/15 | 8,060 | 8,100 | 8,050 | 8,100 | +70 | +0.9% | 1,500 |
| 2018/06/14 | 8,030 | 8,030 | 8,030 | 8,030 | +10 | +0.1% | 100 |
| 2018/06/13 | 8,020 | 8,020 | 8,020 | 8,020 | - | - | 100 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 8,060 | 8,060 | 8,060 | 8,060 | +50 | +0.6% | 200 |
| 2018/06/08 | 8,010 | 8,010 | 8,000 | 8,010 | +10 | +0.1% | 300 |
| 2018/06/07 | 8,020 | 8,020 | 7,950 | 8,000 | +40 | +0.5% | 500 |
| 2018/06/06 | 7,970 | 7,970 | 7,940 | 7,960 | -90 | -1.1% | 900 |
| 2018/06/05 | 8,000 | 8,060 | 8,000 | 8,050 | -20 | -0.2% | 300 |
| 2018/06/04 | 8,060 | 8,070 | 8,060 | 8,070 | +70 | +0.9% | 400 |
| 2018/06/01 | 8,000 | 8,000 | 8,000 | 8,000 | +60 | +0.8% | 100 |
| 2018/05/31 | 7,960 | 7,960 | 7,940 | 7,940 | -30 | -0.4% | 1,200 |
| 2018/05/30 | 8,000 | 8,000 | 7,920 | 7,970 | -40 | -0.5% | 1,100 |
| 2018/05/29 | 8,020 | 8,020 | 7,990 | 8,010 | -10 | -0.1% | 1,800 |
| 2018/05/28 | 8,040 | 8,040 | 8,020 | 8,020 | - | - | 800 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 8,010 | 8,050 | 7,990 | 8,050 | +50 | +0.6% | 1,700 |
| 2018/05/23 | 8,010 | 8,010 | 8,000 | 8,000 | -100 | -1.2% | 1,100 |
| 2018/05/22 | 8,100 | 8,100 | 8,100 | 8,100 | +60 | +0.7% | 400 |
| 2018/05/21 | 8,140 | 8,140 | 7,960 | 8,040 | -100 | -1.2% | 3,300 |
| 2018/05/18 | 8,060 | 8,140 | 8,000 | 8,140 | +130 | +1.6% | 400 |
| 2018/05/17 | 8,010 | 8,120 | 8,010 | 8,010 | +30 | +0.4% | 1,200 |
| 2018/05/16 | 8,220 | 8,220 | 7,950 | 7,980 | -270 | -3.3% | 2,500 |
| 2018/05/15 | 8,460 | 8,460 | 8,250 | 8,250 | -60 | -0.7% | 2,200 |
| 2018/05/14 | 8,350 | 8,450 | 8,200 | 8,310 | +110 | +1.3% | 4,000 |
| 2018/05/11 | 8,330 | 8,400 | 8,010 | 8,200 | +320 | +4.1% | 15,200 |
| 2018/05/10 | 7,880 | 7,880 | 7,880 | 7,880 | +1,000 | +14.5% | 1,700 |
| 2018/05/09 | 6,760 | 6,880 | 6,750 | 6,880 | +130 | +1.9% | 900 |
1651～
1700
件表示中 / 3686件
類似銘柄と比較する
現在ご覧いただいている「セフテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セフテック | 177,400円 | +2.1% | -20.5% | - | - | - |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| 東北化学 | 387,000円 | +4.8% | +20.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 三京化 | - | +3.7% | +5.6% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| フーディソン | 74,800円 | +7.9% | -15.8% | 0.00% | 22.56倍 | 1.54倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| アルテック | 23,000円 | +9.7% | -2.5% | 3.04% | 21.12倍 | 0.28倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
市場注目の銘柄
チャート関連のコラム
